State Street SPDR Portfolio S&P 1500 Composite Stock Mkt ETF【SPTM】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-2.16	-2.35859357938	91.58	92.115	89.425	474281	91.73812622	SP
4	0.23	0.257876443547	89.19	92.115	88.545	508497	90.35927069	SP
12	8.23	10.1367163444	81.19	92.115	76.54	852941	83.46017722	SP
26	6.45	7.77389417862	82.97	92.115	76.54	888288	83.30129189	SP
52	16.89	23.286915759	72.53	92.115	71.75	727610	81.33086435	SP
156	36.84	70.0646633701	52.58	92.115	50.125	584088	70.91402481	SP
260	37.01	70.6162946003	52.41	92.115	43.05	583749	62.87197782	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	89.42	-2.35	-2.56	91.15	91.25	89.23	489838
1780612200	91.77	0.39	0.43	91.15	91.925	91.125	420727
1780525800	91.38	-0.62	-0.67	91.87	91.9342	91.34	464989
1780439400	92	0.18	0.20	91.7	92.115	91.69	579429
1780353000	91.82	0.19	0.21	91.49	92.06	91.39	522989
1780093800	91.63	0.23	0.25	91.58	91.83	91.44	383272
1780007400	91.4	0.44	0.48	90.86	91.49	90.78	533293
1779921000	90.96	0.01	0.01	91.05	91.095	90.71	454058
1779834600	90.95	0.6	0.66	90.81	91.145	90.715	311793
1779489000	90.35	0.38	0.42	90.34	90.71	90.215	459829
1779402600	89.97	0.21	0.23	89.39	90.16	89.27	543069
1779316200	89.76	0.98	1.10	89	89.81	88.8458	868124
1779229800	88.78	-0.6	-0.67	88.91	89.27	88.545	591582
1779143400	89.38	-0.08	-0.09	89.61	89.78	88.815	687509
1778884200	89.46	-1.1	-1.21	89.82	89.94	89.3403	447871
1778797800	90.56	0.67	0.75	90.13	90.75	90.075	331831
1778711400	89.89	0.45	0.50	89.53	90.07	89.12	365795
1778625000	89.44	-0.16	-0.18	89.39	89.52	88.68	568050
1778538600	89.6	0.14	0.16	89.36	89.815	89.36	752293
1778279400	89.46	0.7	0.79	89.19	89.53	89.12	374936
1778193000	88.76	-0.35	-0.39	89.21	89.33	88.56	493069
1778106600	89.11	1.25	1.42	88.5	89.18	88.4	437701
1778020200	87.86	0.72	0.83	87.56	88.025	87.56	464333
1777933800	87.14	-0.32	-0.37	87.35	87.6651	86.79	543034
1777674600	87.46	0.21	0.24	87.63	87.99	87.46	522748
1777588200	87.25	0.87	1.01	86.72	87.39	86.29	499529
1777501800	86.38	-0.03	-0.03	86.33	86.45	85.97	670374
1777415400	86.41	-0.44	-0.51	86.5	86.6	86.15	500120
1777329000	86.85	0.11	0.13	86.58	86.91	86.545	464748
1777069800	86.74	0.64	0.74	86.38	86.79	86.1328	536784
1776983400	86.1	-0.32	-0.37	86.26	86.535	85.33	854821
1776897000	86.42	0.82	0.96	86.26	86.43	86.11	439300
1776810600	85.6	-0.56	-0.65	86.36	86.5159	85.44	1337700
1776724200	86.16	-0.14	-0.16	86.12	86.275	85.87	712546
1776465000	86.3	1.12	1.31	85.77	86.585	85.74	1094379
1776378600	85.18	0.21	0.25	85.16	85.34	84.86	715864
1776292200	84.97	0.57	0.68	84.54	85.05	84.38	482159
1776205800	84.4	0.95	1.14	83.69	84.425	83.65	508199
1776119400	83.45	0.87	1.05	82.39	83.46	82.2899	827238
1775860200	82.58	-0.11	-0.13	82.86	82.92	82.5	467647
1775773800	82.69	0.48	0.58	82.13	82.84	81.961	1354485
1775687400	82.21	2.04	2.54	82.31	82.32	81.7	853213
1775601000	80.17	0.07	0.09	79.9	80.2	79.21	1088080
1775514600	80.1	0.33	0.41	79.79	80.19	79.71	1020345
1775169000	79.77	0.11	0.14	78.65	80.03	78.455	782389
1775082600	79.66	0.6	0.76	79.53	80.09	79.42	1056502
1774996200	79.06	2.2	2.86	77.72	79.21	77.59	1824677
1774909800	76.86	-0.3	-0.39	77.87	77.9	76.54	1384473
1774650600	77.16	-1.3	-1.66	78.14	78.14	77.02	1261699
1774564200	78.46	-1.39	-1.74	79.31	79.65	78.44	1345564
1774477800	79.85	0.44	0.55	80.07	80.34	79.51	954123
1774391400	79.41	-0.18	-0.23	79.11	79.85	78.95	992206
1774305000	79.59	0.66	0.84	79.87	80.5	79.44	2469727
1774045800	78.93	-1.21	-1.51	79.99	79.99	78.49	1673785
1773959400	80.14	-0.17	-0.21	79.72	80.53	79.5375	3737233
1773873000	80.31	-1.11	-1.36	81.14	81.29	80.29	1388755
1773786600	81.42	0.24	0.30	81.57	81.85	81.33	977201
1773700200	81.18	0.82	1.02	81.09	81.54	80.97	935517
1773441000	80.36	-0.45	-0.56	81.19	81.57	80.26	2136900
1773354600	80.81	-1.29	-1.57	81.46	81.49	80.79	1099840
1773268200	82.1	-0.09	-0.11	82.21	82.505	81.72	986491
1773181800	82.19	-0.17	-0.21	82.29	82.99	81.93	1594103
1773095400	82.36	0.68	0.83	80.87	82.55	80.37	2572927
1772839800	81.68	-1.15	-1.39	81.8	82.085	81.32	1826365